Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.330 | 3.390 | 3.307 | 3.322 | 320,135 | -0.03(-0.89%) |
Apr 28, 2022 | 3.375 | 3.404 | 3.345 | 3.352 | 325,819 | +0.00(+0.00%) |
Apr 27, 2022 | 3.352 | 3.375 | 3.307 | 3.352 | 311,939 | -0.01(-0.22%) |
Apr 26, 2022 | 3.382 | 3.404 | 3.352 | 3.360 | 283,499 | -0.02(-0.66%) |
Apr 25, 2022 | 3.382 | 3.412 | 3.322 | 3.382 | 267,623 | -0.04(-1.09%) |
Apr 22, 2022 | 3.472 | 3.490 | 3.375 | 3.419 | 249,762 | -0.04(-1.29%) |
Apr 21, 2022 | 3.531 | 3.563 | 3.457 | 3.464 | 276,522 | -0.04(-1.28%) |
Apr 20, 2022 | 3.554 | 3.558 | 3.509 | 3.509 | 224,417 | -0.02(-0.63%) |
Apr 19, 2022 | 3.487 | 3.546 | 3.487 | 3.531 | 217,040 | +0.03(+0.85%) |
Apr 18, 2022 | 3.472 | 3.524 | 3.472 | 3.502 | 202,001 | +0.01(+0.21%) |
Apr 14, 2022 | 3.509 | 3.569 | 3.494 | 3.494 | 183,105 | -0.02(-0.64%) |
Apr 13, 2022 | 3.516 | 3.546 | 3.509 | 3.516 | 222,628 | +0.00(+0.00%) |
Apr 12, 2022 | 3.516 | 3.554 | 3.490 | 3.516 | 210,975 | +0.01(+0.21%) |
Apr 11, 2022 | 3.531 | 3.539 | 3.475 | 3.509 | 514,485 | -0.04(-1.26%) |
Apr 08, 2022 | 3.599 | 3.606 | 3.516 | 3.554 | 246,144 | -0.07(-1.81%) |
Apr 07, 2022 | 3.619 | 3.656 | 3.530 | 3.619 | 484,769 | +0.00(+0.00%) |
Apr 06, 2022 | 3.656 | 3.656 | 3.589 | 3.619 | 436,168 | -0.05(-1.41%) |
Apr 05, 2022 | 3.767 | 3.767 | 3.671 | 3.671 | 356,967 | -0.10(-2.75%) |
Apr 04, 2022 | 3.775 | 3.782 | 3.723 | 3.775 | 272,053 | +0.01(+0.20%) |
Apr 01, 2022 | 3.760 | 3.767 | 3.723 | 3.767 | 367,568 | +0.04(+1.19%) |
Mar 31, 2022 | 3.708 | 3.723 | 3.638 | 3.723 | 690,259 | +0.01(+0.40%) |
Mar 30, 2022 | 3.730 | 3.738 | 3.678 | 3.708 | 223,222 | -0.01(-0.40%) |
Mar 29, 2022 | 3.671 | 3.730 | 3.641 | 3.723 | 340,669 | +0.08(+2.24%) |
Mar 28, 2022 | 3.634 | 3.656 | 3.604 | 3.641 | 258,230 | -0.02(-0.61%) |
Mar 25, 2022 | 3.671 | 3.693 | 3.649 | 3.663 | 266,186 | +0.00(+0.00%) |
Mar 24, 2022 | 3.649 | 3.693 | 3.649 | 3.663 | 271,281 | +0.01(+0.41%) |
Mar 23, 2022 | 3.708 | 3.708 | 3.649 | 3.649 | 210,023 | -0.07(-1.79%) |
Mar 22, 2022 | 3.634 | 3.723 | 3.634 | 3.715 | 201,758 | +0.08(+2.24%) |
Mar 21, 2022 | 3.656 | 3.689 | 3.627 | 3.634 | 244,952 | -0.02(-0.61%) |
Mar 18, 2022 | 3.560 | 3.686 | 3.560 | 3.656 | 559,050 | +0.10(+2.92%) |
Mar 17, 2022 | 3.508 | 3.589 | 3.508 | 3.552 | 593,030 | +0.04(+1.05%) |
Mar 16, 2022 | 3.419 | 3.523 | 3.419 | 3.515 | 279,461 | +0.13(+3.94%) |
Mar 15, 2022 | 3.367 | 3.404 | 3.330 | 3.382 | 448,265 | +0.01(+0.22%) |
Mar 14, 2022 | 3.449 | 3.460 | 3.338 | 3.375 | 577,341 | -0.04(-1.30%) |
Mar 11, 2022 | 3.530 | 3.541 | 3.419 | 3.419 | 480,907 | -0.12(-3.35%) |
Mar 10, 2022 | 3.501 | 3.538 | 3.486 | 3.538 | 384,086 | +0.03(+0.90%) |
Mar 09, 2022 | 3.514 | 3.550 | 3.499 | 3.506 | 416,579 | +0.01(+0.42%) |
Mar 08, 2022 | 3.499 | 3.550 | 3.426 | 3.492 | 579,579 | -0.01(-0.21%) |
Mar 07, 2022 | 3.550 | 3.558 | 3.492 | 3.499 | 326,290 | -0.07(-1.85%) |
Mar 04, 2022 | 3.609 | 3.609 | 3.550 | 3.565 | 277,741 | -0.07(-2.02%) |
Mar 03, 2022 | 3.712 | 3.719 | 3.624 | 3.638 | 383,192 | -0.06(-1.59%) |
Mar 02, 2022 | 3.682 | 3.712 | 3.660 | 3.697 | 305,800 | +0.02(+0.60%) |
Mar 01, 2022 | 3.719 | 3.726 | 3.653 | 3.675 | 601,223 | +0.01(+0.40%) |
Feb 28, 2022 | 3.558 | 3.675 | 3.558 | 3.660 | 361,561 | +0.03(+0.81%) |
Feb 25, 2022 | 3.594 | 3.675 | 3.605 | 3.631 | 464,201 | +0.06(+1.64%) |
Feb 24, 2022 | 3.345 | 3.609 | 3.279 | 3.572 | 1,062,599 | +0.09(+2.53%) |
Feb 23, 2022 | 3.558 | 3.594 | 3.484 | 3.484 | 711,943 | -0.06(-1.66%) |
Feb 22, 2022 | 3.616 | 3.631 | 3.521 | 3.543 | 413,401 | -0.10(-2.82%) |
Feb 18, 2022 | 3.646 | 0 | -0.01(-0.40%) | |||
Feb 17, 2022 | 3.712 | 3.748 | 3.660 | 3.660 | 416,683 | -0.08(-2.16%) |
Feb 16, 2022 | 3.697 | 3.763 | 3.697 | 3.741 | 466,598 | +0.04(+1.19%) |
Feb 15, 2022 | 3.668 | 3.778 | 3.668 | 3.697 | 676,844 | +0.03(+0.80%) |
Feb 14, 2022 | 3.807 | 3.844 | 3.631 | 3.668 | 705,787 | -0.15(-3.85%) |
Feb 11, 2022 | 3.866 | 3.895 | 3.785 | 3.814 | 479,447 | -0.05(-1.33%) |
Feb 10, 2022 | 3.888 | 3.954 | 3.866 | 3.866 | 946,336 | -0.06(-1.63%) |
Feb 09, 2022 | 3.886 | 3.948 | 3.879 | 3.930 | 375,807 | +0.06(+1.50%) |
Feb 08, 2022 | 3.835 | 3.886 | 3.835 | 3.872 | 325,014 | +0.04(+0.95%) |
Feb 07, 2022 | 3.843 | 3.886 | 3.813 | 3.835 | 189,801 | +0.02(+0.57%) |
Feb 04, 2022 | 3.813 | 3.872 | 3.784 | 3.813 | 339,183 | -0.04(-0.95%) |
Feb 03, 2022 | 3.886 | 3.813 | 3.850 | 446,536 | -0.07(-1.67%) | |
Feb 02, 2022 | 3.923 | 3.959 | 3.879 | 3.915 | 289,526 | +0.01(+0.19%) |
Feb 01, 2022 | 3.923 | 3.923 | 3.857 | 3.908 | 512,491 | +0.04(+1.13%) |
Jan 31, 2022 | 3.741 | 3.879 | 3.864 | 512,075 | +0.13(+3.51%) | |
Jan 28, 2022 | 3.719 | 3.733 | 3.668 | 3.733 | 275,019 | +0.01(+0.39%) |
Jan 27, 2022 | 3.733 | 3.755 | 3.668 | 3.719 | 381,164 | +0.04(+1.19%) |
Jan 26, 2022 | 3.799 | 3.821 | 3.646 | 3.675 | 805,901 | -0.09(-2.32%) |
Jan 25, 2022 | 3.661 | 3.770 | 3.646 | 3.762 | 1,173,899 | +0.09(+2.38%) |
Jan 24, 2022 | 3.653 | 3.675 | 3.508 | 3.675 | 962,688 | -0.04(-0.98%) |
Jan 21, 2022 | 3.872 | 3.879 | 3.682 | 3.712 | 915,090 | -0.15(-3.95%) |
Jan 20, 2022 | 3.959 | 3.974 | 3.828 | 3.864 | 1,024,322 | -0.07(-1.67%) |
Jan 19, 2022 | 4.024 | 4.024 | 3.908 | 3.930 | 703,255 | -0.07(-1.82%) |
Jan 18, 2022 | 3.981 | 4.024 | 3.966 | 4.003 | 492,625 | -0.04(-0.90%) |
Jan 14, 2022 | 4.039 | 0 | -0.04(-0.89%) | |||
Jan 13, 2022 | 4.148 | 4.148 | 4.046 | 4.075 | 260,454 | -0.04(-1.06%) |
Jan 12, 2022 | 4.155 | 4.185 | 4.104 | 4.119 | 417,908 | -0.03(-0.66%) |
Jan 11, 2022 | 4.161 | 4.168 | 4.103 | 4.146 | 271,548 | -0.01(-0.17%) |
Jan 10, 2022 | 4.125 | 4.154 | 4.067 | 4.154 | 266,516 | +0.01(+0.17%) |
Jan 07, 2022 | 4.146 | 4.161 | 4.089 | 4.146 | 363,026 | +0.01(+0.17%) |
Jan 06, 2022 | 4.081 | 4.146 | 4.060 | 4.139 | 412,260 | +0.06(+1.42%) |
Jan 05, 2022 | 4.161 | 4.197 | 4.081 | 4.081 | 455,054 | -0.09(-2.08%) |
Jan 04, 2022 | 4.190 | 4.240 | 4.132 | 4.168 | 540,978 | -0.03(-0.69%) |
Jan 03, 2022 | 4.240 | 4.240 | 4.182 | 4.197 | 436,800 | -0.01(-0.34%) |
Dec 31, 2021 | 4.182 | 4.211 | 4.161 | 4.211 | 294,026 | +0.03(+0.78%) |
Dec 30, 2021 | 4.175 | 4.211 | 4.175 | 4.179 | 251,574 | +0.00(+0.09%) |
Dec 29, 2021 | 4.168 | 4.204 | 4.161 | 4.175 | 261,793 | +0.00(+0.00%) |
Dec 28, 2021 | 4.182 | 4.240 | 4.168 | 4.175 | 453,253 | -0.01(-0.17%) |
Dec 27, 2021 | 4.233 | 4.248 | 4.179 | 4.182 | 461,411 | -0.05(-1.19%) |
Dec 23, 2021 | 4.175 | 4.255 | 4.175 | 4.233 | 413,180 | +0.08(+1.91%) |
Dec 22, 2021 | 4.096 | 4.161 | 4.096 | 4.154 | 398,712 | +0.07(+1.59%) |
Dec 21, 2021 | 4.045 | 4.111 | 4.045 | 4.089 | 514,409 | +0.07(+1.80%) |
Dec 20, 2021 | 4.045 | 4.045 | 4.002 | 4.016 | 429,381 | -0.04(-1.07%) |
Dec 17, 2021 | 4.045 | 4.060 | 3.987 | 4.060 | 327,558 | -0.01(-0.18%) |
Dec 16, 2021 | 4.103 | 4.110 | 4.045 | 4.067 | 454,813 | -0.03(-0.71%) |
Dec 15, 2021 | 4.060 | 4.103 | 4.009 | 4.096 | 495,498 | +0.02(+0.53%) |
Dec 14, 2021 | 4.089 | 4.125 | 4.060 | 4.074 | 340,924 | -0.04(-0.88%) |
Dec 13, 2021 | 4.132 | 4.132 | 4.089 | 4.110 | 417,541 | -0.03(-0.70%) |
Dec 10, 2021 | 4.125 | 4.150 | 4.096 | 4.139 | 417,019 | +0.02(+0.57%) |
Dec 09, 2021 | 4.180 | 4.180 | 4.101 | 4.116 | 272,626 | -0.04(-0.86%) |
Dec 08, 2021 | 4.137 | 4.180 | 4.130 | 4.151 | 415,356 | +0.04(+1.05%) |
Dec 07, 2021 | 4.094 | 4.137 | 4.065 | 4.108 | 740,899 | +0.08(+1.96%) |
Dec 06, 2021 | 4.044 | 4.055 | 4.008 | 4.030 | 321,617 | -0.01(-0.35%) |
Dec 03, 2021 | 4.101 | 4.102 | 4.001 | 4.044 | 598,749 | -0.04(-1.05%) |
Dec 02, 2021 | 4.065 | 4.108 | 4.051 | 4.087 | 845,784 | +0.01(+0.18%) |
Dec 01, 2021 | 4.173 | 4.186 | 4.080 | 4.080 | 865,158 | -0.05(-1.22%) |
Nov 30, 2021 | 4.159 | 4.187 | 4.101 | 4.130 | 870,329 | -0.04(-0.86%) |
Nov 29, 2021 | 4.209 | 4.230 | 4.123 | 4.166 | 643,646 | +0.00(+0.00%) |
Nov 26, 2021 | 4.137 | 4.180 | 4.044 | 4.166 | 609,064 | -0.06(-1.53%) |
Nov 24, 2021 | 4.202 | 4.230 | 4.173 | 4.230 | 865,011 | +0.01(+0.34%) |
Nov 23, 2021 | 4.281 | 4.302 | 4.182 | 4.216 | 1,269,812 | -0.06(-1.51%) |
Nov 22, 2021 | 4.324 | 4.338 | 4.195 | 4.281 | 877,527 | -0.04(-1.00%) |
Nov 19, 2021 | 4.352 | 4.352 | 4.309 | 4.324 | 687,142 | -0.02(-0.50%) |
Nov 18, 2021 | 4.388 | 4.338 | 4.324 | 4.345 | 1,318,499 | -0.03(-0.66%) |
Nov 17, 2021 | 4.431 | 4.432 | 4.338 | 4.374 | 2,113,637 | -0.06(-1.29%) |
Nov 16, 2021 | 4.474 | 4.496 | 4.417 | 4.431 | 780,830 | -0.06(-1.44%) |
Nov 15, 2021 | 4.517 | 4.524 | 4.474 | 4.496 | 256,578 | +0.00(+0.00%) |
Nov 12, 2021 | 4.481 | 4.524 | 4.467 | 4.496 | 226,552 | +0.01(+0.16%) |
Nov 11, 2021 | 4.460 | 4.488 | 4.453 | 4.488 | 177,238 | +0.04(+0.81%) |
Nov 10, 2021 | 4.503 | 4.453 | 265,958 | -0.06(-1.39%) | ||
Nov 09, 2021 | 4.551 | 4.551 | 4.494 | 4.515 | 312,546 | -0.04(-0.78%) |
Nov 08, 2021 | 4.530 | 4.565 | 4.530 | 4.551 | 393,017 | +0.00(+0.00%) |
Nov 05, 2021 | 4.522 | 4.551 | 4.515 | 4.551 | 381,523 | +0.02(+0.47%) |
Nov 04, 2021 | 4.537 | 4.537 | 4.444 | 4.530 | 857,603 | +0.00(+0.00%) |
Nov 03, 2021 | 4.530 | 4.530 | 4.502 | 4.530 | 198,051 | +0.01(+0.16%) |
Nov 02, 2021 | 4.522 | 4.551 | 4.515 | 4.522 | 375,942 | +0.01(+0.16%) |
Nov 01, 2021 | 4.501 | 4.515 | 4.480 | 4.515 | 620,442 | +0.04(+0.79%) |
Oct 29, 2021 | 4.451 | 4.480 | 4.451 | 4.480 | 215,110 | +0.03(+0.64%) |
Oct 28, 2021 | 4.437 | 4.458 | 4.437 | 4.451 | 254,452 | +0.02(+0.48%) |
Oct 27, 2021 | 4.473 | 4.480 | 4.416 | 4.430 | 312,186 | -0.02(-0.48%) |
Oct 26, 2021 | 4.466 | 4.451 | 260,016 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.466 | 4.480 | 4.444 | 4.451 | 199,136 | -0.01(-0.16%) |
Oct 22, 2021 | 4.451 | 4.466 | 4.437 | 4.458 | 268,956 | +0.02(+0.48%) |
Oct 21, 2021 | 4.458 | 4.466 | 4.426 | 4.437 | 299,426 | -0.02(-0.48%) |
Oct 20, 2021 | 4.430 | 4.466 | 4.423 | 4.458 | 229,678 | +0.03(+0.64%) |
Oct 19, 2021 | 4.430 | 4.430 | 4.412 | 4.430 | 263,728 | +0.01(+0.32%) |
Oct 18, 2021 | 4.401 | 4.437 | 4.398 | 4.416 | 450,592 | +0.01(+0.32%) |
Oct 15, 2021 | 4.430 | 4.437 | 4.391 | 4.401 | 294,472 | +0.00(+0.00%) |
Oct 14, 2021 | 4.409 | 4.437 | 4.380 | 4.401 | 608,959 | +0.02(+0.49%) |
Oct 13, 2021 | 4.380 | 4.394 | 4.359 | 4.380 | 289,112 | +0.03(+0.65%) |
Oct 12, 2021 | 4.352 | 4.359 | 4.330 | 4.352 | 352,557 | +0.04(+0.83%) |
Oct 11, 2021 | 4.366 | 4.409 | 4.305 | 4.316 | 819,021 | -0.04(-0.82%) |
Oct 08, 2021 | 4.359 | 4.380 | 4.337 | 4.352 | 356,758 | +0.01(+0.20%) |
Oct 07, 2021 | 4.329 | 4.364 | 4.314 | 4.343 | 473,325 | +0.04(+0.99%) |
Oct 06, 2021 | 4.265 | 4.314 | 4.265 | 4.300 | 855,770 | +0.03(+0.66%) |
Oct 05, 2021 | 4.201 | 4.300 | 4.201 | 4.272 | 402,601 | +0.09(+2.20%) |
Oct 04, 2021 | 4.208 | 4.240 | 4.159 | 4.180 | 589,537 | -0.04(-1.01%) |
Oct 01, 2021 | 4.251 | 4.251 | 4.187 | 4.222 | 366,110 | +0.01(+0.17%) |
Sep 30, 2021 | 4.208 | 4.229 | 4.187 | 4.215 | 357,203 | +0.04(+1.02%) |
Sep 29, 2021 | 4.258 | 4.293 | 4.152 | 4.173 | 538,448 | -0.07(-1.67%) |
Sep 28, 2021 | 4.307 | 4.318 | 4.229 | 4.244 | 320,664 | -0.08(-1.80%) |
Sep 27, 2021 | 4.364 | 4.364 | 4.314 | 4.321 | 199,066 | -0.04(-0.97%) |
Sep 24, 2021 | 4.350 | 4.392 | 4.343 | 4.364 | 401,158 | +0.01(+0.33%) |
Sep 23, 2021 | 4.378 | 4.385 | 4.336 | 4.350 | 515,629 | -0.01(-0.16%) |
Sep 22, 2021 | 4.343 | 4.371 | 4.329 | 4.357 | 330,865 | +0.04(+0.82%) |
Sep 21, 2021 | 4.307 | 4.336 | 4.300 | 4.321 | 241,982 | +0.05(+1.16%) |
Sep 20, 2021 | 4.321 | 4.321 | 4.251 | 4.272 | 560,821 | -0.09(-2.11%) |
Sep 17, 2021 | 4.378 | 4.378 | 4.314 | 4.364 | 244,381 | +0.00(+0.00%) |
Sep 16, 2021 | 4.357 | 4.378 | 4.350 | 4.364 | 268,430 | +0.01(+0.33%) |
Sep 15, 2021 | 4.336 | 4.357 | 4.321 | 4.350 | 256,405 | +0.04(+0.82%) |
Sep 14, 2021 | 4.392 | 4.392 | 4.314 | 4.314 | 426,163 | -0.08(-1.93%) |
Sep 13, 2021 | 4.385 | 4.399 | 4.364 | 4.399 | 330,273 | +0.03(+0.65%) |
Sep 10, 2021 | 4.413 | 4.435 | 4.364 | 4.371 | 359,850 | -0.01(-0.28%) |
Sep 09, 2021 | 4.411 | 4.418 | 4.376 | 4.383 | 437,639 | -0.02(-0.48%) |
Sep 08, 2021 | 4.376 | 4.404 | 4.376 | 4.404 | 321,101 | +0.03(+0.64%) |
Sep 07, 2021 | 4.369 | 4.390 | 4.369 | 4.376 | 337,782 | +0.01(+0.32%) |
Sep 03, 2021 | 4.397 | 4.397 | 4.342 | 4.362 | 345,242 | -0.03(-0.64%) |
Sep 02, 2021 | 4.369 | 4.397 | 4.369 | 4.390 | 283,940 | +0.03(+0.64%) |
Sep 01, 2021 | 4.376 | 4.383 | 4.341 | 4.362 | 526,250 | +0.03(+0.65%) |
Aug 31, 2021 | 4.306 | 4.334 | 4.299 | 4.334 | 276,275 | +0.03(+0.65%) |
Aug 30, 2021 | 4.306 | 4.320 | 4.285 | 4.306 | 311,392 | +0.01(+0.16%) |
Aug 27, 2021 | 4.292 | 4.306 | 4.273 | 4.299 | 294,496 | +0.01(+0.33%) |
Aug 26, 2021 | 4.292 | 4.303 | 4.264 | 4.285 | 332,028 | +0.02(+0.49%) |
Aug 25, 2021 | 4.292 | 4.306 | 4.264 | 4.264 | 353,673 | -0.01(-0.33%) |
Aug 24, 2021 | 4.257 | 4.285 | 4.236 | 4.278 | 378,660 | +0.05(+1.16%) |
Aug 23, 2021 | 4.271 | 4.271 | 4.215 | 4.229 | 442,998 | -0.01(-0.17%) |
Aug 20, 2021 | 4.201 | 4.250 | 4.201 | 4.236 | 295,051 | +0.03(+0.67%) |
Aug 19, 2021 | 4.215 | 4.215 | 4.180 | 4.208 | 395,729 | -0.02(-0.50%) |
Aug 18, 2021 | 4.222 | 4.250 | 4.208 | 4.229 | 388,515 | -0.01(-0.17%) |
Aug 17, 2021 | 4.194 | 4.236 | 4.166 | 4.236 | 708,271 | +0.04(+0.84%) |
Aug 16, 2021 | 4.222 | 4.257 | 4.180 | 4.201 | 680,398 | -0.05(-1.16%) |
Aug 13, 2021 | 4.278 | 4.278 | 4.236 | 4.250 | 147,009 | -0.01(-0.33%) |
Aug 12, 2021 | 4.306 | 4.313 | 4.257 | 4.264 | 274,705 | -0.04(-0.82%) |
Aug 11, 2021 | 4.264 | 4.299 | 4.264 | 4.299 | 251,962 | +0.06(+1.37%) |
Aug 10, 2021 | 4.325 | 4.332 | 4.241 | 4.241 | 633,473 | -0.07(-1.62%) |
Aug 09, 2021 | 4.332 | 4.332 | 4.304 | 4.311 | 457,335 | +0.00(+0.00%) |
Aug 06, 2021 | 4.318 | 4.346 | 4.290 | 4.311 | 636,907 | +0.02(+0.49%) |
Aug 05, 2021 | 4.255 | 4.311 | 4.255 | 4.290 | 638,475 | +0.03(+0.82%) |
Aug 04, 2021 | 4.206 | 4.255 | 4.202 | 4.255 | 342,596 | +0.06(+1.33%) |
Aug 03, 2021 | 4.192 | 4.213 | 4.171 | 4.199 | 349,670 | +0.01(+0.17%) |
Aug 02, 2021 | 4.206 | 4.241 | 4.178 | 4.192 | 541,918 | +0.03(+0.67%) |
Jul 30, 2021 | 4.206 | 4.220 | 4.157 | 4.164 | 411,936 | -0.06(-1.32%) |
Jul 29, 2021 | 4.192 | 4.227 | 4.189 | 4.220 | 310,440 | +0.04(+1.00%) |
Jul 28, 2021 | 4.164 | 4.178 | 4.142 | 4.178 | 245,118 | +0.03(+0.84%) |
Jul 27, 2021 | 4.171 | 4.178 | 4.129 | 4.143 | 333,647 | -0.03(-0.83%) |
Jul 26, 2021 | 4.171 | 4.185 | 4.164 | 4.178 | 311,217 | +0.01(+0.17%) |
Jul 23, 2021 | 4.157 | 4.178 | 4.143 | 4.171 | 263,878 | +0.03(+0.67%) |
Jul 22, 2021 | 4.150 | 4.156 | 4.119 | 4.143 | 306,865 | +0.01(+0.34%) |
Jul 21, 2021 | 4.102 | 4.129 | 4.081 | 4.129 | 299,401 | +0.08(+1.89%) |
Jul 20, 2021 | 3.997 | 4.067 | 3.990 | 4.053 | 600,525 | +0.06(+1.40%) |
Jul 19, 2021 | 4.004 | 4.025 | 3.969 | 3.997 | 868,904 | -0.09(-2.22%) |
Jul 16, 2021 | 4.095 | 4.109 | 4.004 | 4.088 | 2,373,782 | +0.00(+0.00%) |
Jul 15, 2021 | 4.178 | 4.178 | 4.070 | 4.088 | 1,494,887 | -0.09(-2.17%) |
Jul 14, 2021 | 4.206 | 4.248 | 4.171 | 4.178 | 768,027 | -0.01(-0.33%) |
Jul 13, 2021 | 4.248 | 4.248 | 4.185 | 4.192 | 687,077 | -0.05(-1.15%) |
Jul 12, 2021 | 4.276 | 4.279 | 4.220 | 4.241 | 738,389 | -0.02(-0.49%) |
Jul 09, 2021 | 4.269 | 4.290 | 4.255 | 4.262 | 471,985 | +0.02(+0.37%) |
Jul 08, 2021 | 4.316 | 4.316 | 4.212 | 4.246 | 973,874 | -0.08(-1.76%) |
Jul 07, 2021 | 4.309 | 4.350 | 4.309 | 4.323 | 376,933 | +0.01(+0.32%) |
Jul 06, 2021 | 4.295 | 4.316 | 4.295 | 4.309 | 331,598 | +0.03(+0.65%) |
Jul 02, 2021 | 4.323 | 4.323 | 4.274 | 4.281 | 739,946 | -0.03(-0.64%) |
Jul 01, 2021 | 4.288 | 4.329 | 4.280 | 4.309 | 840,426 | +0.06(+1.30%) |
Jun 30, 2021 | 4.288 | 4.309 | 4.253 | 4.253 | 676,541 | -0.03(-0.65%) |
Jun 29, 2021 | 4.295 | 4.302 | 4.260 | 4.281 | 723,995 | +0.01(+0.16%) |
Jun 28, 2021 | 4.253 | 4.295 | 4.253 | 4.274 | 841,736 | +0.01(+0.33%) |
Jun 25, 2021 | 4.274 | 4.274 | 4.226 | 4.260 | 627,264 | +0.00(+0.00%) |
Jun 24, 2021 | 4.232 | 4.274 | 4.212 | 4.260 | 692,933 | +0.04(+0.99%) |
Jun 23, 2021 | 4.191 | 4.232 | 4.177 | 4.219 | 1,091,410 | +0.03(+0.66%) |
Jun 22, 2021 | 4.170 | 4.198 | 4.142 | 4.191 | 550,616 | +0.02(+0.50%) |
Jun 21, 2021 | 4.142 | 4.170 | 4.129 | 4.170 | 585,177 | +0.05(+1.18%) |
Jun 18, 2021 | 4.142 | 4.153 | 4.108 | 4.122 | 850,902 | -0.03(-0.67%) |
Jun 17, 2021 | 4.122 | 4.156 | 4.118 | 4.149 | 1,005,110 | +0.03(+0.67%) |
Jun 16, 2021 | 4.149 | 4.170 | 4.108 | 4.122 | 952,061 | -0.01(-0.34%) |
Jun 15, 2021 | 4.163 | 4.163 | 4.129 | 4.135 | 724,039 | -0.01(-0.33%) |
Jun 14, 2021 | 4.135 | 4.156 | 4.122 | 4.149 | 684,458 | +0.03(+0.67%) |
Jun 11, 2021 | 4.094 | 4.129 | 4.081 | 4.122 | 565,892 | +0.04(+1.02%) |
Jun 10, 2021 | 4.052 | 4.087 | 4.045 | 4.080 | 537,262 | +0.05(+1.25%) |
Jun 09, 2021 | 4.057 | 4.057 | 4.030 | 4.030 | 462,681 | -0.01(-0.34%) |
Jun 08, 2021 | 4.023 | 4.057 | 4.023 | 4.044 | 526,442 | +0.02(+0.51%) |
Jun 07, 2021 | 4.023 | 4.044 | 4.002 | 4.023 | 1,042,530 | +0.01(+0.17%) |
Jun 04, 2021 | 3.989 | 4.016 | 3.989 | 4.016 | 477,911 | +0.03(+0.86%) |
Jun 03, 2021 | 3.982 | 4.002 | 3.968 | 3.982 | 451,279 | -0.03(-0.69%) |
Jun 02, 2021 | 4.009 | 4.030 | 3.982 | 4.009 | 434,361 | -0.01(-0.17%) |
Jun 01, 2021 | 4.023 | 4.023 | 3.989 | 4.016 | 955,991 | +0.02(+0.52%) |
May 28, 2021 | 3.989 | 4.009 | 3.975 | 3.995 | 957,941 | +0.04(+1.04%) |
May 27, 2021 | 3.968 | 4.002 | 3.954 | 3.954 | 1,026,355 | +0.00(+0.00%) |
May 26, 2021 | 3.954 | 3.989 | 3.954 | 3.954 | 704,285 | +0.02(+0.52%) |
May 25, 2021 | 3.954 | 3.968 | 3.934 | 3.934 | 456,848 | +0.01(+0.17%) |
May 24, 2021 | 3.913 | 3.961 | 3.913 | 3.927 | 803,779 | +0.05(+1.24%) |
May 21, 2021 | 3.899 | 3.913 | 3.865 | 3.879 | 692,814 | +0.01(+0.18%) |
May 20, 2021 | 3.872 | 3.899 | 3.865 | 3.872 | 613,490 | +0.01(+0.18%) |
May 19, 2021 | 3.830 | 3.865 | 3.804 | 3.865 | 581,235 | +0.00(+0.00%) |
May 18, 2021 | 3.817 | 3.879 | 3.817 | 3.865 | 367,725 | +0.04(+1.08%) |
May 17, 2021 | 3.830 | 3.837 | 3.803 | 3.824 | 571,543 | +0.01(+0.18%) |
May 14, 2021 | 3.789 | 3.841 | 3.784 | 3.817 | 371,521 | +0.06(+1.46%) |
May 13, 2021 | 3.817 | 3.837 | 3.714 | 3.762 | 619,774 | -0.03(-0.91%) |
May 12, 2021 | 3.879 | 3.885 | 3.789 | 3.796 | 794,320 | -0.09(-2.43%) |
May 11, 2021 | 3.877 | 3.897 | 3.856 | 3.891 | 723,010 | -0.02(-0.52%) |
May 10, 2021 | 3.973 | 3.973 | 3.911 | 3.911 | 494,842 | -0.04(-1.04%) |
May 07, 2021 | 3.911 | 3.952 | 3.906 | 3.952 | 453,406 | +0.05(+1.22%) |
May 06, 2021 | 3.938 | 3.938 | 3.891 | 3.904 | 480,729 | -0.01(-0.35%) |
May 05, 2021 | 3.925 | 3.943 | 3.904 | 3.918 | 429,988 | +0.01(+0.17%) |
May 04, 2021 | 3.952 | 3.952 | 3.891 | 3.911 | 595,628 | -0.04(-1.04%) |